SHE:003039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	13.55	13.55	12.69	12.71	12.71	-7.63%	16,312,852
Sep 14, 2026	13.88	14.09	13.25	13.76	13.76	-2.89%	19,006,360
Sep 11, 2026	13.48	14.50	13.31	14.17	14.17	3.73%	24,806,992
Sep 10, 2026	13.11	13.98	12.94	13.66	13.66	4.59%	22,552,660
Sep 9, 2026	13.31	13.54	13.03	13.06	13.06	-1.80%	14,522,610
Sep 8, 2026	12.66	13.84	12.63	13.30	13.30	3.99%	22,438,972
Sep 7, 2026	12.86	12.93	12.74	12.79	12.79	-0.47%	11,795,050
Sep 4, 2026	13.11	13.33	12.73	12.85	12.85	-3.17%	20,641,760
Sep 3, 2026	13.59	15.00	13.12	13.27	13.27	-3.63%	35,283,544
Sep 2, 2026	12.46	13.77	12.18	13.77	13.77	9.98%	19,854,510
Sep 1, 2026	12.00	13.20	11.93	12.52	12.52	4.33%	14,721,450
Aug 31, 2026	12.08	12.14	11.91	12.00	12.00	-0.74%	2,605,500
Aug 28, 2026	11.94	12.20	11.85	12.09	12.09	1.51%	3,883,200
Aug 27, 2026	11.95	12.03	11.74	11.91	11.91	-0.33%	3,698,000
Aug 26, 2026	11.93	12.12	11.92	11.95	11.95	-0.58%	3,127,238
Aug 25, 2026	11.99	12.02	11.87	12.02	12.02	1.35%	3,122,500
Aug 24, 2026	11.90	12.02	11.85	11.86	11.86	-0.34%	2,912,600
Aug 21, 2026	11.94	11.97	11.74	11.90	11.90	-0.50%	2,437,000
Aug 20, 2026	11.71	11.99	11.71	11.96	11.96	2.22%	3,198,859
Aug 19, 2026	11.83	11.90	11.64	11.70	11.70	-1.43%	2,431,900
Aug 18, 2026	11.88	11.93	11.81	11.87	11.87	-0.34%	2,573,300
Aug 17, 2026	11.83	11.92	11.64	11.91	11.91	0.85%	2,555,359
Aug 14, 2026	11.90	11.95	11.75	11.81	11.81	-0.67%	2,868,800
Aug 13, 2026	11.97	12.03	11.84	11.89	11.89	-0.75%	3,424,700
Aug 12, 2026	12.02	12.03	11.89	11.98	11.98	-0.25%	2,528,100
Aug 11, 2026	12.17	12.20	11.97	12.01	12.01	-1.40%	3,255,900
Aug 10, 2026	11.85	12.31	11.76	12.18	12.18	3.22%	4,782,730
Aug 7, 2026	11.94	11.99	11.72	11.80	11.80	-1.42%	3,016,300
Aug 6, 2026	11.93	12.05	11.82	11.97	11.97	-	3,093,617
Aug 5, 2026	12.15	12.18	11.93	11.97	11.97	-1.56%	3,891,600
Aug 4, 2026	12.29	12.34	12.14	12.16	12.16	-0.41%	3,688,700
Aug 3, 2026	11.91	12.24	11.88	12.21	12.21	2.61%	3,776,950
Jul 31, 2026	11.83	11.97	11.73	11.90	11.90	0.51%	3,961,511
Jul 30, 2026	11.58	11.84	11.58	11.84	11.84	2.25%	4,430,300
Jul 29, 2026	11.30	11.62	11.30	11.58	11.58	2.30%	4,308,619
Jul 28, 2026	11.28	11.39	11.22	11.32	11.32	-0.44%	2,323,380
Jul 27, 2026	11.20	11.43	11.15	11.37	11.37	1.52%	2,917,500
Jul 24, 2026	11.49	11.59	11.19	11.20	11.20	-3.03%	3,314,049
Jul 23, 2026	11.36	11.59	11.28	11.55	11.55	1.58%	3,685,000
Jul 22, 2026	11.52	11.54	11.25	11.37	11.37	-1.81%	4,725,200
Jul 21, 2026	11.68	11.78	11.47	11.58	11.58	0.43%	6,261,311
Jul 20, 2026	11.29	11.70	11.23	11.53	11.53	2.04%	5,954,560
Jul 17, 2026	11.38	11.75	11.26	11.30	11.30	-1.22%	4,658,868
Jul 16, 2026	11.38	11.51	11.30	11.44	11.44	0.53%	3,419,604
Jul 15, 2026	11.17	11.39	11.11	11.38	11.38	1.79%	3,142,859
Jul 14, 2026	10.90	11.25	10.83	11.18	11.18	2.38%	4,421,900
Jul 13, 2026	11.12	11.13	10.85	10.92	10.92	-1.27%	3,035,400
Jul 10, 2026	10.96	11.18	10.78	11.06	11.06	1.10%	3,837,300
Jul 9, 2026	11.10	11.20	10.87	10.94	10.94	-1.35%	3,596,203
Jul 8, 2026	11.30	11.34	11.02	11.09	11.09	-1.51%	3,195,700